Indicators

Colgate-Palmolive (NY: CL )

87.13 +0.92 (+1.07%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	18.09	18.13	17.75	17.85	3,895,963	-0.17(-0.94%)
Feb 27, 2003	18.08	18.23	17.89	18.02	3,208,390	-0.01(-0.04%)
Feb 26, 2003	18.08	18.12	17.93	18.02	3,369,923	-0.06(-0.31%)
Feb 25, 2003	17.87	18.09	17.70	18.08	4,115,005	+0.21(+1.19%)
Feb 24, 2003	18.09	18.10	17.85	17.87	2,823,868	-0.22(-1.23%)
Feb 21, 2003	17.91	18.22	17.84	18.09	3,732,738	+0.33(+1.86%)
Feb 20, 2003	17.88	17.97	17.71	17.76	3,904,702	-0.15(-0.85%)
Feb 19, 2003	18.00	18.11	17.81	17.91	2,956,365	-0.15(-0.82%)
Feb 18, 2003	18.02	18.14	17.96	18.06	3,643,374	+0.07(+0.37%)
Feb 14, 2003	17.87	18.00	17.61	18.00	3,328,765	+0.12(+0.69%)
Feb 13, 2003	17.80	17.98	17.47	17.87	3,828,869	+0.07(+0.42%)
Feb 12, 2003	17.95	17.98	17.74	17.80	3,938,249	-0.16(-0.87%)
Feb 11, 2003	18.36	18.40	17.87	17.95	4,131,920	-0.32(-1.73%)
Feb 10, 2003	18.30	18.41	18.06	18.27	3,982,790	+0.11(+0.59%)
Feb 07, 2003	18.30	18.37	18.12	18.16	3,921,053	-0.08(-0.43%)
Feb 06, 2003	18.26	18.26	18.09	18.24	4,169,413	-0.03(-0.16%)
Feb 05, 2003	18.43	18.53	18.24	18.27	5,794,047	-0.24(-1.32%)
Feb 04, 2003	18.14	18.54	17.95	18.51	10,437,066	+0.51(+2.84%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.